Dark

GOOGL20270917C400
GOOGL Sep 17 2027 400.00 Call (GOOGL270917C00400000)
option OPRA

EOD

Sep 3, 2026

33.08+7.055%(+2.18)145

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	33.2000	34.0000	32.7500	33.0800	+7.055%	145	913	0.000%
2026-09-02	29.6600	31.7500	29.6000	30.9000	+5.174%	56	804	+7.055%
2026-09-01	30.0000	31.0800	29.3800	29.3800	-8.188%	132	780	+12.594%
2026-08-31	33.6600	33.6600	31.3700	32.0000	-11.431%	128	728	+3.375%
2026-08-28	34.0000	37.0000	34.0000	36.1300	+9.088%	82	661	-8.442%
2026-08-27	32.6500	33.8500	32.2500	33.1200	-3.721%	61	659	-0.121%
2026-08-26	34.0000	34.8000	33.4000	34.4000	-5.234%	74	661	-3.837%
2026-08-25	37.3900	37.8100	35.7500	36.3000	-2.941%	26	649	-8.871%
2026-08-24	37.2000	39.0000	37.2000	37.4000	+3.889%	8	651	-11.551%
2026-08-21	34.4600	36.3000	34.4600	36.0000	+6.825%	15	651	-8.111%
2026-08-20	34.8500	34.8500	33.4800	33.7000	-6.389%	56	646	-1.840%
2026-08-19	35.2500	36.5000	34.3000	36.0000	+3.152%	30	620	-8.111%
2026-08-18	35.9500	35.9500	34.9000	34.9000	-3.056%	6	611	-5.215%
2026-08-17	36.8000	36.8000	35.3000	36.0000	-2.571%	122	612	-8.111%
2026-08-14	38.0700	38.5000	36.9500	36.9500	-2.404%	39	587	-10.474%
2026-08-13	37.4800	38.2000	36.6000	37.8600	+1.774%	128	580	-12.625%
2026-08-12	36.5500	37.2000	35.4000	37.2000	-0.906%	30	517	-11.075%
2026-08-11	40.4100	41.0500	37.0000	37.5400	-11.671%	63	494	-11.881%
2026-08-10	43.0800	44.1700	42.3500	42.5000	-1.961%	41	462	-22.165%
2026-08-07	45.3500	45.3500	43.0000	43.3500	-5.761%	159	463	-23.691%
2026-08-06	49.0000	49.0000	45.9000	46.0000	-6.275%	25	436	-28.087%
2026-08-05	61.0000	61.0000	48.0000	49.0800	-16.814%	57	432	-32.600%
2026-08-04	53.5000	59.0800	53.5000	59.0000	+5.982%	27	429	-43.932%
2026-08-03	50.8300	56.7500	50.6900	55.6700	+25.214%	41	441	-40.578%
2026-07-31	36.1000	44.7200	36.1000	44.4600	+33.114%	42	428	-25.596%
2026-07-30	33.6400	33.7600	33.0000	33.4000	-1.765%	18	433	-0.958%
2026-07-29	33.0000	36.5000	32.0000	34.0000	+1.493%	27	430	-2.706%
2026-07-28	30.7500	34.0200	30.7400	33.5000	+8.943%	24	425	-1.254%
2026-07-27	31.9000	32.1500	30.3100	30.7500	+8.275%	74	438	+7.577%
2026-07-24	29.5700	30.2000	28.4000	28.4000	-2.405%	10	388	+16.479%
2026-07-23	30.4800	31.9500	28.2400	29.1000	-27.250%	71	386	+13.677%
2026-07-22	42.2000	42.5000	40.0000	40.0000	-7.728%	20	349	-17.300%
2026-07-21	43.7100	43.7100	43.3500	43.3500	-7.293%	3	350	-23.691%
2026-07-20	47.1000	47.1000	46.7600	46.7600	+13.358%	3	349	-29.256%
2026-07-17	42.0000	43.1700	41.2500	41.2500	-16.244%	71	350	-19.806%
2026-07-16	57.8500	57.8500	49.2500	49.2500	-9.782%	3	341	-32.832%
2026-07-15	53.0000	56.0500	53.0000	54.5900	+12.906%	21	340	-39.403%
2026-07-14	48.4000	48.4000	48.3500	48.3500	+6.031%	2	333	-31.582%
2026-07-13	47.4000	47.7000	45.6000	45.6000	-5.099%	114	333	-27.456%
2026-07-10	47.5000	48.0500	46.3000	48.0500	-1.456%	15	385	-31.155%
2026-07-09	45.0000	48.7600	45.0000	48.7600	-14.456%	4	372	-32.158%
2026-07-07	56.8000	57.0000	55.0000	57.0000	+6.842%	5	372	-41.965%
2026-07-06	52.4200	53.3500	52.4200	53.3500	+5.331%	6	373	-37.994%
2026-07-02	51.0700	51.0700	48.1000	50.6500	-1.459%	22	364	-34.689%
2026-07-01	51.5000	51.5000	50.5000	51.4000	+3.109%	10	364	-35.642%
2026-06-30	46.7300	49.9900	46.7300	49.8500	+4.992%	5	369	-33.641%
2026-06-29	44.8500	48.0000	44.8500	47.4800	+15.243%	9	365	-30.329%
2026-06-26	41.5000	43.7900	41.2000	41.2000	+0.488%	8	367	-19.709%
2026-06-25	41.0000	41.4800	41.0000	41.0000	-10.402%	12	365	-19.317%
2026-06-24	46.2000	46.2000	45.7600	45.7600	+1.734%	2	364	-27.710%
2026-06-23	44.5000	47.2000	44.5000	44.9800	-4.481%	25	365	-26.456%
2026-06-22	51.5000	51.5000	45.0000	47.0900	-17.833%	17	358	-29.752%
2026-06-18	56.4000	57.6500	52.4300	57.3100	+4.542%	12	352	-42.279%
2026-06-17	54.4500	55.4200	54.0700	54.8200	-7.383%	9	352	-39.657%
2026-06-16	56.9000	59.4600	56.9000	59.1900	+0.921%	8	352	-44.112%
2026-06-15	57.5000	58.6500	57.5000	58.6500	+8.250%	2	350	-43.598%
2026-06-12	52.5000	57.0200	52.5000	54.1800	+2.517%	9	348	-38.944%
2026-06-11	46.9500	52.8500	46.7500	52.8500	+3.122%	286	344	-37.408%
2026-06-10	54.5000	54.5000	51.2500	51.2500	-3.302%	2	360	-35.454%
2026-06-09	58.0000	58.0000	53.0000	53.0000	-5.239%	2	360	-37.585%
2026-06-08	54.5300	55.9300	54.0000	55.9300	-2.476%	11	360	-40.855%
2026-06-05	58.4000	58.4000	55.9500	57.3500	-4.417%	17	360	-42.319%
2026-06-04	54.3000	60.0000	54.3000	60.0000	+13.960%	10	349	-44.867%
2026-06-03	54.7000	54.7000	52.5500	52.6500	-3.394%	16	348	-37.170%
2026-06-02	56.3900	59.2000	52.6200	54.5000	-12.870%	18	341	-39.303%
2026-06-01	60.7500	62.5500	60.5000	62.5500	-2.873%	8	346	-47.114%
2026-05-29	64.2500	66.0000	64.2500	64.4000	-6.327%	32	347	-48.634%
2026-05-28	69.6300	69.6300	68.7500	68.7500	-4.501%	6	353	-51.884%
2026-05-27	70.6800	71.9900	70.6800	71.9900	+4.318%	7	347	-54.049%
2026-05-26	65.7000	69.0100	65.5000	69.0100	+1.815%	15	348	-52.065%
2026-05-22	68.0000	68.0000	67.7800	67.7800	-3.858%	4	349	-51.195%
2026-05-21	70.5000	70.5000	70.5000	70.5000	+4.864%	5	349	-53.078%
2026-05-20	74.0000	74.0000	67.2300	67.2300	-4.080%	3	349	-50.796%
2026-05-19	70.5000	72.0900	70.0900	70.0900	-8.018%	48	300	-52.804%
2026-05-18	80.0000	83.0000	76.1000	76.2000	+2.419%	25	300	-56.588%
2026-05-15	77.0000	77.0000	74.4000	74.4000	-2.041%	5	300	-55.538%
2026-05-14	76.5600	78.4000	75.9500	75.9500	-3.408%	9	298	-56.445%
2026-05-13	68.6400	79.4300	68.6400	78.6300	+13.480%	9	291	-57.930%
2026-05-12	69.2900	69.2900	69.2900	69.2900	-3.550%	2	291	-52.259%
2026-05-11	73.7500	73.7500	71.8400	71.8400	-7.015%	3	291	-53.953%
2026-05-08	78.5000	78.5000	75.4600	77.2600	+2.671%	17	289	-57.184%
2026-05-07	74.6300	75.2500	74.6300	75.2500	+0.508%	71	274	-56.040%
2026-05-06	74.7200	76.5600	72.8300	74.8700	+10.184%	92	274	-55.817%
2026-05-05	69.5000	69.5000	67.5100	67.9500	+3.111%	9	201	-51.317%
2026-05-04	65.3300	65.9800	65.0000	65.9000	-2.443%	10	198	-49.803%
2026-05-01	64.5000	67.9000	64.5000	67.5500	+3.256%	244	179	-51.029%
2026-04-30	55.9300	66.1100	55.8000	65.4200	+42.527%	159	179	-49.434%
2026-04-29	50.0600	50.0600	45.6900	45.9000	-4.870%	17	35	-27.930%
2026-04-28	48.2500	48.2500	48.2500	48.2500	+5.488%	2	18	-31.440%
2026-04-27	45.7400	45.7400	45.7400	45.7400	+6.273%	1	16	-27.678%
2026-04-23	43.0400	43.0400	43.0400	43.0400	+4.213%	1	17	-23.141%
2026-04-16	42.0400	42.0400	41.3000	41.3000	+23.100%	4	16	-19.903%
2026-04-13	33.5500	33.5500	33.5500	33.5500	+33.400%	1	14	-1.401%
2026-04-06	25.1500	25.1500	25.1500	25.1500	+5.318%	1	14	+31.531%
2026-04-02	23.8800	23.8800	23.8800	23.8800	+38.355%	5	14	+38.526%
2026-03-30	17.3000	17.3000	17.2600	17.2600	-5.631%	6	0	+91.657%
2026-03-27	19.4500	19.5300	18.2900	18.2900	-17.240%	6	0	+80.864%
2026-03-26	22.1000	22.1000	22.1000	22.1000	-3.913%	6	0	+49.683%
2026-03-25	23.0000	23.0000	23.0000	23.0000	0.000%	6	0	+43.826%